Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gran Tierra Energy Inc
(NY:
GTE
)
8.660
+0.110 (+1.29%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
8.440
8.670
8.420
8.660
163,883
+0.11(+1.29%)
Aug 15, 2024
8.360
8.650
8.260
8.550
189,074
+0.32(+3.89%)
Aug 14, 2024
8.260
8.260
7.940
8.230
195,052
+0.00(+0.00%)
Aug 13, 2024
8.210
8.315
8.080
8.230
143,039
+0.02(+0.24%)
Aug 12, 2024
7.980
8.263
7.910
8.210
242,580
+0.33(+4.19%)
Aug 09, 2024
7.870
7.930
7.680
7.880
210,301
+0.05(+0.64%)
Aug 08, 2024
7.570
7.870
7.525
7.830
264,355
+0.26(+3.43%)
Aug 07, 2024
7.650
7.870
7.500
7.570
296,694
+0.03(+0.40%)
Aug 06, 2024
7.670
7.860
7.520
7.540
149,800
-0.10(-1.31%)
Aug 05, 2024
7.330
7.650
6.110
7.640
441,133
-0.09(-1.16%)
Aug 02, 2024
8.520
8.520
7.710
7.730
516,575
-0.85(-9.91%)
Aug 01, 2024
9.380
9.380
8.290
8.580
405,862
-0.70(-7.54%)
Jul 31, 2024
8.890
9.380
8.800
9.280
401,951
+0.51(+5.82%)
Jul 30, 2024
9.110
9.165
8.520
8.770
422,342
-0.43(-4.67%)
Jul 29, 2024
9.290
9.490
9.100
9.200
243,466
-0.09(-0.97%)
Jul 26, 2024
9.290
9.340
9.160
9.290
188,094
+0.00(+0.00%)
Jul 25, 2024
9.330
9.360
9.050
9.290
269,517
-0.12(-1.28%)
Jul 24, 2024
9.590
9.740
9.350
9.410
267,507
-0.21(-2.18%)
Jul 23, 2024
9.710
9.720
9.420
9.620
137,077
-0.09(-0.93%)
Jul 22, 2024
9.710
9.710
9.370
9.710
176,685
+0.06(+0.62%)
Jul 19, 2024
9.930
10.10
9.640
9.650
209,422
-0.40(-3.98%)
Jul 18, 2024
10.02
10.09
9.895
10.05
125,036
+0.09(+0.90%)
Jul 17, 2024
9.950
10.35
9.860
9.960
206,258
+0.01(+0.10%)
Jul 16, 2024
9.910
10.03
9.800
9.950
163,560
-0.10(-1.00%)
Jul 15, 2024
9.900
10.10
9.730
10.05
186,017
+0.18(+1.82%)
Jul 12, 2024
10.05
10.08
9.785
9.870
102,550
-0.15(-1.50%)
Jul 11, 2024
9.950
10.03
9.740
10.02
121,484
+0.16(+1.62%)
Jul 10, 2024
9.720
10.00
9.610
9.860
268,590
+0.20(+2.07%)
Jul 09, 2024
9.890
9.980
9.550
9.660
196,465
-0.36(-3.59%)
Jul 08, 2024
9.680
10.13
9.680
10.02
195,342
+0.09(+0.91%)
Jul 05, 2024
10.31
10.33
9.750
9.930
183,089
-0.16(-1.59%)
Jul 03, 2024
9.900
10.19
9.900
10.09
104,449
+0.22(+2.23%)
Jul 02, 2024
9.720
9.890
9.560
9.870
154,100
+0.26(+2.71%)
Jul 01, 2024
9.710
9.810
9.460
9.610
337,446
-0.06(-0.62%)
Jun 28, 2024
10.30
10.34
9.580
9.670
245,380
-0.63(-6.12%)
Jun 27, 2024
10.23
10.40
10.20
10.30
253,530
+0.11(+1.08%)
Jun 26, 2024
10.38
10.38
10.12
10.19
144,612
-0.16(-1.55%)
Jun 25, 2024
10.25
10.36
10.05
10.35
160,020
+0.12(+1.17%)
Jun 24, 2024
9.670
10.36
9.660
10.23
345,792
+0.57(+5.90%)
Jun 21, 2024
10.08
10.08
9.580
9.660
280,087
-0.33(-3.30%)
Jun 20, 2024
9.950
10.08
9.910
9.990
206,064
+0.04(+0.40%)
Jun 18, 2024
9.540
9.955
9.460
9.950
323,967
+0.43(+4.52%)
Jun 17, 2024
9.650
9.735
9.410
9.520
288,676
-0.19(-1.96%)
Jun 14, 2024
9.650
9.820
9.550
9.710
212,442
-0.03(-0.31%)
Jun 13, 2024
9.780
9.880
9.570
9.740
230,049
-0.11(-1.12%)
Jun 12, 2024
10.01
10.07
9.670
9.850
308,383
-0.05(-0.51%)
Jun 11, 2024
9.810
9.990
9.560
9.900
307,193
+0.01(+0.10%)
Jun 10, 2024
9.300
9.920
9.210
9.890
528,483
+0.55(+5.89%)
Jun 07, 2024
9.220
9.415
9.020
9.340
257,037
+0.06(+0.65%)
Jun 06, 2024
8.880
9.280
8.800
9.280
415,028
+0.40(+4.50%)
Jun 05, 2024
8.790
8.890
8.672
8.880
201,309
+0.19(+2.19%)
Jun 04, 2024
8.690
8.950
8.500
8.690
230,470
-0.19(-2.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.